Yahoo

Correo

U.S. markets open in 4 hours 55 minutes

F S&P 500
5,335.50
+2.50(+0.05%)
F Dow Jones
40,062.00
+23.00(+0.06%)
F Nasdaq
18,716.00
+24.25(+0.13%)
E-mini Russell 2000 Index Futur
2,116.00
-2.90(-0.14%)
Petróleo
78.89
+0.26(+0.33%)
Oro
2,391.50
-3.40(-0.14%)

Nanalysis Scientific Corp. (NSCIF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.3500

0.0000

(0.00%)

Al cierre: 01:37PM EDT

Periodo de tiempo:

16 may 2023 - 16 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
15 may 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
14 may 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
13 may 2024	0.3500	0.3500	0.3500	0.3500	0.3500	10,000
10 may 2024	0.3475	0.3581	0.3475	0.3500	0.3500	117,258
09 may 2024	0.3476	0.3476	0.3475	0.3475	0.3475	3,500
08 may 2024	0.3464	0.3515	0.3464	0.3504	0.3504	98,450
07 may 2024	0.3535	0.3554	0.3400	0.3452	0.3452	215,000
06 may 2024	0.3368	0.3516	0.3368	0.3515	0.3515	43,904
03 may 2024	0.3182	0.3182	0.3182	0.3182	0.3182	2,000
02 may 2024	0.3000	0.3000	0.2950	0.2950	0.2950	62,154
01 may 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,500
30 abr 2024	0.3237	0.3237	0.2900	0.2950	0.2950	280,154
29 abr 2024	0.3300	0.3300	0.3256	0.3256	0.3256	51,954
26 abr 2024	0.3310	0.3310	0.3310	0.3310	0.3310	-
25 abr 2024	0.3310	0.3330	0.3166	0.3310	0.3310	79,782
24 abr 2024	0.3300	0.3300	0.3219	0.3219	0.3219	78,000
23 abr 2024	0.3229	0.3302	0.3229	0.3302	0.3302	25,000
22 abr 2024	0.2900	0.3220	0.2900	0.3148	0.3148	57,500
19 abr 2024	0.2735	0.2735	0.2690	0.2697	0.2697	59,000
18 abr 2024	0.2721	0.2721	0.2669	0.2702	0.2702	10,700
17 abr 2024	0.2627	0.2688	0.2510	0.2677	0.2677	108,000
16 abr 2024	0.2790	0.2790	0.2510	0.2510	0.2510	165,848
15 abr 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,364
12 abr 2024	0.2672	0.2711	0.2672	0.2688	0.2688	33,500
11 abr 2024	0.2814	0.2814	0.2544	0.2673	0.2673	196,000
10 abr 2024	0.2781	0.2814	0.2628	0.2785	0.2785	410,980
09 abr 2024	0.2892	0.2892	0.2790	0.2790	0.2790	7,000
08 abr 2024	0.2797	0.2797	0.2797	0.2797	0.2797	14,500
05 abr 2024	0.2855	0.2855	0.2570	0.2721	0.2721	373,106
04 abr 2024	0.2871	0.2900	0.2842	0.2842	0.2842	10,840
03 abr 2024	0.2900	0.2960	0.2882	0.2900	0.2900	19,750
02 abr 2024	0.3100	0.3100	0.2700	0.2873	0.2873	775,500
01 abr 2024	0.3068	0.3094	0.3068	0.3094	0.3094	8,000
28 mar 2024	0.3029	0.3042	0.3011	0.3042	0.3042	5,700
27 mar 2024	0.2925	0.3019	0.2925	0.3019	0.3019	8,000
26 mar 2024	0.2827	0.2869	0.2827	0.2827	0.2827	8,500
25 mar 2024	0.2930	0.2930	0.2889	0.2889	0.2889	3,097
22 mar 2024	0.2975	0.3059	0.2975	0.2989	0.2989	14,605
21 mar 2024	0.3000	0.3041	0.2798	0.2992	0.2992	268,313
20 mar 2024	0.2880	0.2910	0.2722	0.2896	0.2896	168,500
19 mar 2024	0.2820	0.2893	0.2680	0.2841	0.2841	265,000
18 mar 2024	0.3075	0.3075	0.2510	0.2795	0.2795	874,000
15 mar 2024	0.3253	0.3279	0.3000	0.3000	0.3000	255,000
14 mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
13 mar 2024	0.3236	0.3250	0.3236	0.3250	0.3250	9,000
12 mar 2024	0.3221	0.3230	0.3221	0.3230	0.3230	4,000
11 mar 2024	0.3200	0.3229	0.3200	0.3228	0.3228	11,000
08 mar 2024	0.3180	0.3305	0.3097	0.3250	0.3250	229,500
07 mar 2024	0.3176	0.3301	0.3000	0.3118	0.3118	405,970
06 mar 2024	0.3499	0.3539	0.3499	0.3539	0.3539	13,000
05 mar 2024	0.3466	0.3539	0.3356	0.3400	0.3400	8,835
04 mar 2024	0.3690	0.3690	0.3690	0.3690	0.3690	-
01 mar 2024	0.3604	0.3690	0.3601	0.3690	0.3690	8,000
29 feb 2024	0.3748	0.3748	0.3748	0.3748	0.3748	-
28 feb 2024	0.3748	0.3748	0.3748	0.3748	0.3748	2,534
27 feb 2024	0.3898	0.3898	0.3898	0.3898	0.3898	-
26 feb 2024	0.3816	0.3898	0.3750	0.3898	0.3898	10,010
23 feb 2024	0.3856	0.3856	0.3856	0.3856	0.3856	3,000
22 feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,500
21 feb 2024	0.3873	0.3886	0.3851	0.3886	0.3886	16,124
20 feb 2024	0.3944	0.4000	0.3944	0.4000	0.4000	13,500
16 feb 2024	0.3989	0.4007	0.3989	0.3999	0.3999	11,600
15 feb 2024	0.4300	0.4300	0.4162	0.4162	0.4162	63,100
14 feb 2024	0.4150	0.4150	0.4029	0.4135	0.4135	46,500
13 feb 2024	0.4022	0.4120	0.4022	0.4120	0.4120	22,500
12 feb 2024	0.4185	0.4185	0.4185	0.4185	0.4185	5,158
09 feb 2024	0.4178	0.4178	0.4139	0.4161	0.4161	13,415
08 feb 2024	0.4244	0.4244	0.4244	0.4244	0.4244	1,000
07 feb 2024	0.4122	0.4400	0.4100	0.4201	0.4201	33,392
06 feb 2024	0.3940	0.4300	0.3606	0.3965	0.3965	64,021
05 feb 2024	0.3822	0.3822	0.3501	0.3708	0.3708	50,500
02 feb 2024	0.4003	0.4003	0.4003	0.4003	0.4003	-
01 feb 2024	0.4024	0.4024	0.4003	0.4003	0.4003	2,500
31 ene 2024	0.3500	0.4500	0.3246	0.3995	0.3995	90,050
30 ene 2024	0.3211	0.3261	0.3211	0.3243	0.3243	4,500
29 ene 2024	0.2920	0.3069	0.2920	0.3069	0.3069	46,400
26 ene 2024	0.3038	0.3038	0.3038	0.3038	0.3038	1,000
25 ene 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
24 ene 2024	0.2908	0.2991	0.2880	0.2900	0.2900	33,250
23 ene 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
22 ene 2024	0.3124	0.3124	0.3000	0.3000	0.3000	2,500
19 ene 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
18 ene 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
17 ene 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
16 ene 2024	0.2972	0.3040	0.2972	0.3040	0.3040	1,000
12 ene 2024	0.3176	0.3176	0.2980	0.3072	0.3072	1,700
11 ene 2024	0.3028	0.3028	0.3028	0.3028	0.3028	1,000
10 ene 2024	0.2932	0.2932	0.2932	0.2932	0.2932	-
09 ene 2024	0.2932	0.2932	0.2932	0.2932	0.2932	-
08 ene 2024	0.3250	0.3250	0.2875	0.2932	0.2932	28,000
05 ene 2024	0.3304	0.3304	0.3250	0.3250	0.3250	25,000
04 ene 2024	0.3332	0.3332	0.3250	0.3325	0.3325	6,500
03 ene 2024	0.3156	0.3206	0.3110	0.3206	0.3206	4,300
02 ene 2024	0.2660	0.3059	0.2660	0.2968	0.2968	8,122
29 dic 2023	0.2780	0.2780	0.2780	0.2780	0.2780	220
28 dic 2023	0.2753	0.2898	0.2753	0.2898	0.2898	115,650
27 dic 2023	0.2831	0.2912	0.2682	0.2842	0.2842	14,402
26 dic 2023	0.2695	0.2695	0.2695	0.2695	0.2695	2,500
22 dic 2023	0.2868	0.2868	0.2868	0.2868	0.2868	2,500
21 dic 2023	0.2800	0.2851	0.2750	0.2851	0.2851	39,834
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,335.50+2.50(+0.05%)

F Dow Jones40,062.00+23.00(+0.06%)

F Nasdaq18,716.00+24.25(+0.13%)

E-mini Russell 2000 Index Futur2,116.00-2.90(-0.14%)

Petróleo78.89+0.26(+0.33%)

Oro2,391.50-3.40(-0.14%)

Nanalysis Scientific Corp. (NSCIF)

F S&P 500
5,335.50
+2.50(+0.05%)

F Dow Jones
40,062.00
+23.00(+0.06%)

F Nasdaq
18,716.00
+24.25(+0.13%)

E-mini Russell 2000 Index Futur
2,116.00
-2.90(-0.14%)

Petróleo
78.89
+0.26(+0.33%)

Oro
2,391.50
-3.40(-0.14%)